33,750€
-1,75%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,40 | 34,65 | 33,65 | 33,75 | -1,75% | - |
| 08.07.2026 | 33,85 | 34,35 | 33,75 | 34,35 | 5,05% | - |
| 07.07.2026 | 32,65 | 32,75 | 32,40 | 32,70 | -0,15% | - |
| 06.07.2026 | 32,65 | 32,75 | 32,65 | 32,75 | 0,00% | - |
| 03.07.2026 | 32,45 | 32,75 | 32,35 | 32,75 | 1,87% | - |
| 02.07.2026 | 31,70 | 32,15 | 31,45 | 32,15 | -0,92% | - |
| 01.07.2026 | 32,30 | 32,45 | 32,30 | 32,45 | 0,31% | - |
| 30.06.2026 | 32,60 | 32,90 | 32,25 | 32,35 | -0,92% | - |
| 29.06.2026 | 32,65 | 32,95 | 32,45 | 32,65 | -0,15% | - |
| 26.06.2026 | 32,85 | 33,40 | 32,70 | 32,70 | -0,46% | - |
| 25.06.2026 | 33,35 | 33,60 | 32,85 | 32,85 | -5,19% | - |
| 24.06.2026 | 34,65 | 34,70 | 34,60 | 34,65 | 0,43% | - |
| 23.06.2026 | 34,35 | 34,70 | 34,35 | 34,50 | -0,58% | - |
| 22.06.2026 | 34,75 | 34,90 | 34,70 | 34,70 | 1,31% | - |
| 19.06.2026 | 34,15 | 34,45 | 33,90 | 34,25 | -1,86% | - |
| 18.06.2026 | 34,95 | 35,10 | 34,85 | 34,90 | -0,14% | - |
| 17.06.2026 | 35,55 | 35,60 | 34,85 | 34,95 | -2,78% | - |
| 16.06.2026 | 36,00 | 36,05 | 35,80 | 35,95 | 0,00% | - |
| 15.06.2026 | 37,85 | 37,85 | 35,25 | 35,95 | -0,83% | - |
| 12.06.2026 | 36,95 | 36,95 | 35,85 | 36,25 | -4,73% | - |
| 11.06.2026 | 37,45 | 38,25 | 37,35 | 38,05 | 2,98% | - |
| 10.06.2026 | 36,65 | 37,15 | 36,55 | 36,95 | -2,38% | - |
| 09.06.2026 | 38,00 | 38,00 | 37,80 | 37,85 | 0,00% | - |
| 05.06.2026 | 37,65 | 37,95 | 37,45 | 37,85 | 0,53% | - |
| 04.06.2026 | 37,60 | 37,70 | 37,55 | 37,65 | -0,53% | - |
| 03.06.2026 | 37,30 | 37,95 | 37,25 | 37,85 | 2,57% | - |
| 02.06.2026 | 37,00 | 37,05 | 36,80 | 36,90 | 0,96% | - |
| 01.06.2026 | 35,80 | 36,65 | 35,65 | 36,55 | 1,95% | 100,00 |
| 29.05.2026 | 35,85 | 35,90 | 35,85 | 35,85 | 0,00% | - |
| 28.05.2026 | 35,75 | 35,90 | 35,75 | 35,85 | -0,83% | - |
| 27.05.2026 | 36,60 | 36,80 | 36,15 | 36,15 | -0,69% | - |
| 26.05.2026 | 37,30 | 38,20 | 35,65 | 36,40 | -2,80% | 100,00 |
| 25.05.2026 | 37,55 | 37,70 | 37,20 | 37,45 | -2,35% | - |
| 22.05.2026 | 38,75 | 38,95 | 38,35 | 38,35 | -0,65% | - |
| 21.05.2026 | 38,90 | 39,55 | 38,40 | 38,60 | -1,03% | - |
| 20.05.2026 | 39,65 | 39,95 | 38,70 | 39,00 | -1,27% | - |
| 19.05.2026 | 38,90 | 39,65 | 38,85 | 39,50 | 2,20% | - |
| 18.05.2026 | 38,15 | 38,95 | 37,80 | 38,65 | 1,71% | - |
| 15.05.2026 | 37,80 | 38,05 | 37,25 | 38,00 | 0,93% | - |
| 14.05.2026 | 37,60 | 37,65 | 37,55 | 37,65 | 0,00% | - |
| 13.05.2026 | 37,80 | 38,45 | 37,50 | 37,65 | -0,53% | - |
| 12.05.2026 | 37,75 | 38,15 | 37,50 | 37,85 | 0,66% | - |
| 11.05.2026 | 36,75 | 37,80 | 36,75 | 37,60 | 1,90% | - |
| 08.05.2026 | 37,35 | 37,65 | 36,80 | 36,90 | -1,07% | - |
| 07.05.2026 | 37,90 | 38,05 | 36,85 | 37,30 | -1,58% | - |
| 06.05.2026 | 39,75 | 39,75 | 37,50 | 37,90 | -4,89% | - |
| 05.05.2026 | 40,10 | 40,35 | 39,30 | 39,85 | -0,50% | - |
| 04.05.2026 | 40,40 | 40,40 | 39,25 | 40,05 | -0,37% | - |
| 30.04.2026 | 40,00 | 40,30 | 39,75 | 40,20 | 1,13% | - |
| 29.04.2026 | 39,70 | 40,25 | 39,60 | 39,75 | -0,13% | - |
| 28.04.2026 | 39,40 | 40,95 | 39,25 | 39,80 | 0,89% | 100,00 |
| 27.04.2026 | 39,25 | 40,20 | 39,15 | 39,45 | 0,13% | - |
| 24.04.2026 | 39,75 | 40,15 | 39,15 | 39,40 | -0,88% | - |
| 23.04.2026 | 39,65 | 40,05 | 39,35 | 39,75 | 0,00% | - |
| 22.04.2026 | 39,40 | 39,75 | 38,50 | 39,75 | 1,66% | - |
| 21.04.2026 | 38,35 | 39,20 | 38,20 | 39,10 | 2,09% | - |
| 20.04.2026 | 37,85 | 38,40 | 37,60 | 38,30 | -0,13% | - |
| 17.04.2026 | 40,40 | 40,55 | 38,25 | 38,35 | -4,60% | - |
| 16.04.2026 | 39,10 | 40,30 | 38,90 | 40,20 | 3,21% | - |
| 15.04.2026 | 39,05 | 39,45 | 38,50 | 38,95 | -2,38% | - |
| 14.04.2026 | 39,45 | 40,05 | 39,25 | 39,90 | 0,76% | - |
| 13.04.2026 | 39,65 | 40,35 | 39,60 | 39,60 | 0,13% | - |
| 10.04.2026 | 39,10 | 39,95 | 39,10 | 39,55 | 1,02% | - |
| 09.04.2026 | 39,20 | 40,35 | 38,90 | 39,15 | 2,35% | - |
| 08.04.2026 | 36,85 | 39,15 | 36,20 | 38,25 | -6,36% | - |
| 07.04.2026 | 40,85 | 41,50 | 40,40 | 40,85 | 0,37% | 53,00 |
| 02.04.2026 | 39,90 | 40,70 | 39,90 | 40,70 | 3,56% | - |
| 01.04.2026 | 40,30 | 40,50 | 39,20 | 39,30 | -3,91% | - |
| 31.03.2026 | 41,30 | 41,70 | 40,90 | 40,90 | -0,73% | - |
| 30.03.2026 | 40,40 | 41,40 | 40,30 | 41,20 | 2,74% | - |
| 27.03.2026 | 40,20 | 40,20 | 39,90 | 40,10 | 0,00% | - |
| 26.03.2026 | 39,20 | 40,50 | 39,20 | 40,10 | 2,30% | - |
| 25.03.2026 | 38,00 | 39,50 | 37,70 | 39,20 | 3,43% | - |
| 24.03.2026 | 37,50 | 38,10 | 37,30 | 37,90 | 1,34% | - |
| 23.03.2026 | 38,40 | 39,30 | 37,00 | 37,40 | -5,79% | - |
| 20.03.2026 | 39,80 | 39,80 | 39,50 | 39,70 | 0,00% | - |
| 19.03.2026 | 38,70 | 40,70 | 38,70 | 39,70 | 2,06% | - |
| 18.03.2026 | 38,10 | 38,90 | 37,90 | 38,90 | 2,10% | 11,00 |
| 17.03.2026 | 37,30 | 38,50 | 37,30 | 38,10 | 1,87% | - |
| 16.03.2026 | 37,30 | 37,90 | 37,10 | 37,40 | 1,08% | - |
| 13.03.2026 | 36,60 | 37,50 | 36,60 | 37,00 | 0,82% | - |
| 12.03.2026 | 35,80 | 36,90 | 35,50 | 36,70 | 2,80% | - |
| 11.03.2026 | 34,50 | 35,90 | 34,30 | 35,70 | 2,88% | - |
| 10.03.2026 | 34,50 | 34,70 | 34,50 | 34,70 | -0,86% | - |
| 09.03.2026 | 35,50 | 35,60 | 34,60 | 35,00 | 2,64% | - |
| 06.03.2026 | 34,10 | 34,10 | 33,70 | 34,10 | 1,79% | - |
| 05.03.2026 | 33,30 | 33,60 | 33,00 | 33,50 | 0,60% | - |
| 04.03.2026 | 33,50 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 03.03.2026 | 33,90 | 34,30 | 33,70 | 33,70 | 0,60% | - |
| 02.03.2026 | 33,10 | 35,20 | 33,10 | 33,50 | 2,13% | 105,00 |
| 27.02.2026 | 32,30 | 33,00 | 32,00 | 32,80 | 1,55% | - |
| 26.02.2026 | 32,10 | 32,70 | 31,50 | 32,30 | 0,00% | - |
| 25.02.2026 | 32,50 | 32,70 | 32,10 | 32,30 | -1,22% | - |
| 24.02.2026 | 32,70 | 32,80 | 32,50 | 32,70 | 1,87% | - |
| 23.02.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -0,93% | - |
| 20.02.2026 | 33,10 | 33,10 | 32,40 | 32,40 | -2,70% | - |
| 19.02.2026 | 32,70 | 33,70 | 32,10 | 33,30 | 2,15% | 150,00 |
| 18.02.2026 | 31,70 | 32,70 | 31,40 | 32,60 | 1,24% | - |
| 17.02.2026 | 32,10 | 32,30 | 32,10 | 32,20 | 0,00% | - |
| 16.02.2026 | 31,70 | 32,30 | 31,60 | 32,20 | 2,88% | - |